石基信息融券券源 石基信息专项约券

日期	收盘价	估算交易累积收益	当日涨幅%	当日波动%	每股收益（30%）
2020-04-28	29.66	0	0	0	0
2020-04-28	27.89	0.206	-5.968	8.867	0.06
2020-04-29	28.41	0.335	1.864	5.450	0.10
2020-04-30	30.62	0.566	7.779	9.046	0.17
2020-05-06	31.14	0.713	1.698	5.683	0.21
2020-05-07	30.6	0.819	-1.734	4.143	0.25
2020-05-08	31.31	0.913	2.320	3.595	0.27
2020-05-11	32.88	1.075	5.014	5.909	0.32
2020-05-12	32.87	1.171	-0.030	3.498	0.35
2020-05-13	32.53	1.245	-1.034	2.738	0.37
2020-05-14	32.07	1.302	-1.414	2.152	0.39
2020-05-15	32.45	1.391	1.185	3.274	0.42
2020-05-18	31.35	1.504	-3.390	4.314	0.45
2020-05-19	31.25	1.607	-0.319	3.955	0.48
2020-05-20	30.66	1.699	-1.888	3.616	0.51
2020-05-21	30.81	1.853	0.489	6.001	0.56
2020-05-22	29.46	2.012	-4.382	6.459	0.60
2020-05-25	28.81	2.100	-2.206	3.666	0.63
2020-05-26	29.41	2.162	2.083	2.534	0.65
2020-05-27	29.16	2.219	-0.850	2.346	0.67
2020-05-28	28.96	2.295	-0.686	3.155	0.69
2020-05-29	29.65	2.378	2.383	3.349	0.71
2020-06-01	30.11	2.449	1.551	2.833	0.73
2020-06-02	29.92	2.490	-0.631	1.661	0.75
2020-06-03	30.05	2.555	0.434	2.574	0.77
2020-06-04	29.83	2.602	-0.732	1.897	0.78
2020-06-05	30	2.655	0.570	2.145	0.80
2020-06-08	30.75	2.778	2.500	4.800	0.83
2020-06-09	33.83	3.073	10.016	10.439	0.92
2020-06-10	35.77	3.283	5.735	7.065	0.98
2020-06-11	37.25	3.472	4.138	6.067	1.04
2020-06-12	36.59	3.553	-1.772	2.658	1.07
2020-06-15	36.39	3.669	-0.547	3.826	1.10
2020-06-16	37.79	3.810	3.847	4.479	1.14
2020-06-17	37.2	3.905	-1.561	3.070	1.17
2020-06-18	37.16	3.986	-0.108	2.634	1.20
2020-06-19	38.11	4.134	2.557	4.656	1.24
2020-06-22	38.06	4.265	-0.131	4.120	1.28
2020-06-23	39.12	4.377	2.785	3.442	1.31
2020-06-24	38.96	4.574	-0.409	6.058	1.37
2020-06-29	39	4.689	0.103	3.542	1.41
2020-06-30	39.03	4.775	0.077	2.641	1.43
2020-07-01	37.57	4.991	-3.741	6.892	1.50
2020-07-02	37.4	5.100	-0.452	3.513	1.53
2020-07-03	37.16	5.196	-0.642	3.102	1.56
2020-07-06	39.7	5.422	6.835	6.835	1.63
2020-07-07	40.71	5.650	2.544	6.700	1.69
2020-07-08	40.8	5.718	0.221	2.014	1.72
2020-07-09	41.19	5.863	0.956	4.216	1.76
2020-07-10	39.71	6.007	-3.593	4.370	1.80
2020-07-13	29.44	6.157	3.881	6.104	1.85
2020-07-14	29.69	6.254	0.849	3.906	1.88
2020-07-15	30.11	6.427	1.415	6.905	1.93
2020-07-16	27.82	6.669	-7.605	10.428	2.00
2020-07-17	26.61	6.803	-4.349	6.039	2.04
2020-07-20	26.85	6.891	0.902	3.946	2.07
2020-07-21	26.76	7.006	-0.335	5.177	2.10
2020-07-22	27.98	7.149	4.559	6.129	2.14
2020-07-23	26.91	7.318	-3.824	7.541	2.20
2020-07-24	25.89	7.432	-3.790	5.277	2.23
2020-07-27	26.66	7.563	2.974	5.871	2.27
2020-07-28	26.4	7.642	-0.975	3.601	2.29
2020-07-29	27.07	7.751	2.538	4.848	2.33
2020-07-30	26.15	7.844	-3.399	4.248	2.35
2020-07-31	26.22	7.938	0.268	4.321	2.38
2020-08-03	27.16	8.025	3.585	3.814	2.41
2020-08-04	26.47	8.116	-2.541	4.161	2.43
2020-08-05	26.26	8.183	-0.793	3.060	2.46
2020-08-06	25.81	8.255	-1.714	3.351	2.48
2020-08-07	24.89	8.368	-3.565	5.424	2.51
2020-08-10	24.63	8.492	-1.045	6.067	2.55
2020-08-11	24.13	8.555	-2.030	3.086	2.57
2020-08-12	23.44	8.667	-2.860	5.760	2.60
2020-08-13	23.34	8.718	-0.427	2.645	2.62
2020-08-14	23.49	8.760	0.643	2.142	2.63
2020-08-17	23.81	8.804	1.362	2.171	2.64
2020-08-18	23.91	8.840	0.420	1.848	2.65
2020-08-19	22.99	8.904	-3.848	3.346	2.67
2020-08-20	23.06	8.962	0.304	3.001	2.69
2020-08-21	22.94	9.008	-0.520	2.385	2.70
2020-08-24	22.99	9.053	0.218	2.354	2.72
2020-08-25	22.91	9.099	-0.348	2.436	2.73
2020-08-26	22.19	9.178	-3.143	4.234	2.75
2020-08-27	24.06	9.332	8.427	7.706	2.80
2020-08-28	24.06	9.381	0.000	2.452	2.81
2020-08-31	23.47	9.476	-2.452	4.821	2.84
2020-09-01	24.52	9.622	4.474	7.158	2.89
2020-09-02	24.6	9.680	0.326	2.814	2.90
2020-09-03	24.72	9.765	0.488	4.146	2.93
2020-09-04	25.09	9.874	1.497	5.218	2.96
2020-09-07	24.89	9.927	-0.797	2.551	2.98
2020-09-08	24.54	9.998	-1.406	3.455	3.00
2020-09-09	24.25	10.105	-1.182	5.297	3.03
2020-09-10	23.83	10.182	-1.732	3.876	3.05
2020-09-11	23.9	10.236	0.294	2.728	3.07
2020-09-14	26.29	10.305	10.000	3.138	3.09
2020-09-15	26.12	10.420	-0.647	5.287	3.13
2020-09-16	26.49	10.522	1.417	4.632	3.16
2020-09-17	26.22	10.564	-1.019	1.925	3.17
2020-09-18	28.85	10.825	10.031	10.831	3.25
2020-09-21	28.08	10.901	-2.669	3.258	3.27
2020-09-22	27.11	10.994	-3.454	4.131	3.30
2020-09-23	27.52	11.061	1.512	2.914	3.32
2020-09-24	26.4	11.126	-4.070	2.943	3.34
2020-09-25	26.72	11.187	1.212	2.765	3.36
2020-09-28	27.51	11.290	2.957	4.491	3.39
2020-09-29	27.6	11.334	0.327	1.890	3.40
2020-09-30	27.33	11.415	-0.978	3.587	3.42
2020-10-09	29.11	11.567	6.513	6.257	3.47
2020-10-12	29.26	11.630	0.515	2.576	3.49
2020-10-13	29.77	11.739	1.743	4.409	3.52
2020-10-14	28.75	11.825	-3.426	3.594	3.55
2020-10-15	28.36	11.908	-1.357	3.478	3.57
2020-10-16	27.97	11.966	-1.375	2.504	3.59
2020-10-19	27.62	12.034	-1.251	2.967	3.61
2020-10-20	28.29	12.132	2.426	4.164	3.64
2020-10-21	28.3	12.181	0.035	2.050	3.65
2020-10-22	28.32	12.248	0.071	2.827	3.67
2020-10-23	26.91	12.368	-4.979	5.367	3.71
2020-10-26	26.97	12.440	0.223	3.196	3.73
2020-10-27	27.01	12.529	0.148	3.967	3.76
2020-10-28	28.89	12.782	6.960	10.515	3.83
2020-10-29	29.21	12.905	1.108	5.054	3.87
2020-10-30	26.29	13.123	-9.997	9.962	3.94
2020-11-02	25.69	13.182	-2.282	2.739	3.95
2020-11-03	26.56	13.285	3.387	4.671	3.99
2020-11-04	26.2	13.351	-1.355	3.012	4.01
2020-11-05	25.69	13.452	-1.947	4.695	4.04
2020-11-06	24.33	13.601	-5.294	7.357	4.08
2020-11-09	25.84	13.756	6.206	7.193	4.13
2020-11-10	27.2	13.902	5.263	6.463	4.17
2020-11-11	25.46	14.068	-6.397	7.794	4.22
2020-11-12	25.81	14.162	1.375	4.399	4.25
2020-11-13	25.54	14.242	-1.046	3.758	4.27
2020-11-16	25.41	14.289	-0.509	2.193	4.29
2020-11-17	25.03	14.369	-1.495	3.857	4.31
2020-11-18	25.01	14.402	-0.080	1.558	4.32
2020-11-19	25.08	14.450	0.280	2.319	4.34
2020-11-20	24.72	14.503	-1.435	2.552	4.35
2020-11-23	23.95	14.596	-3.115	4.693	4.38
2020-11-24	24.26	14.649	1.294	2.630	4.39
2020-11-25	23.82	14.698	-1.814	2.432	4.41
2020-11-26	23.86	14.738	0.168	2.015	4.42
2020-11-27	24.27	14.799	1.718	3.018	4.44
2020-11-30	23.81	14.844	-1.895	2.266	4.45
2020-12-01	24.19	14.886	1.596	2.100	4.47
2020-12-02	24.1	14.926	-0.372	1.984	4.48
2020-12-03	24.71	14.979	2.531	2.573	4.49
2020-12-04	24.94	15.046	0.931	3.238	4.51
2020-12-07	24.54	15.103	-1.604	2.767	4.53
2020-12-08	24.42	15.157	-0.489	2.649	4.55
2020-12-09	24.46	15.212	0.164	2.703	4.56
2020-12-10	23.91	15.262	-2.249	2.535	4.58
2020-12-11	23.4	15.364	-2.133	5.228	4.61
2020-12-14	23.07	15.408	-1.410	2.265	4.62
2020-12-15	23.47	15.469	1.734	3.121	4.64
2020-12-16	23.21	15.498	-1.108	1.491	4.65
2020-12-17	23.2	15.545	-0.043	2.456	4.66
2020-12-18	22.44	15.627	-3.276	4.353	4.69
2020-12-21	23.27	15.745	3.699	6.105	4.72
2020-12-22	22.23	15.840	-4.469	5.114	4.75
2020-12-23	22.38	15.872	0.675	1.754	4.76
2020-12-24	22.3	15.948	-0.357	4.066	4.78
2020-12-25	22.9	16.028	2.691	4.215	4.81
2020-12-28	21.51	16.157	-6.070	7.162	4.85
2020-12-29	21.8	16.211	1.348	2.975	4.86
2020-12-30	21.86	16.277	0.275	3.624	4.88
2020-12-31	22.18	16.323	1.464	2.470	4.90
2021-01-04	22.9	16.434	3.246	5.861	4.93
2021-01-05	22.16	16.542	-3.231	5.808	4.96
2021-01-06	21.44	16.621	-3.249	4.468	4.99
2021-01-07	21.39	16.715	-0.233	5.271	5.01
2021-01-08	21.58	16.789	0.888	4.067	5.04
2021-01-11	21.44	16.873	-0.649	4.727	5.06
2021-01-12	21.29	16.947	-0.700	4.198	5.08
2021-01-13	20.34	17.050	-4.462	6.059	5.12
2021-01-14	21.33	17.189	4.867	7.817	5.16
2021-01-15	20.95	17.282	-1.782	5.298	5.18
2021-01-18	22.3	17.416	6.444	7.255	5.22
2021-01-19	21.61	17.508	-3.094	5.112	5.25
2021-01-20	21.34	17.578	-1.249	3.887	5.27
2021-01-21	23.19	17.765	8.669	9.700	5.33
2021-01-22	22.43	17.869	-3.277	5.563	5.36
2021-01-25	23.94	18.091	6.732	11.146	5.43
2021-01-26	24.01	18.177	0.292	4.302	5.45
2021-01-27	24.12	18.244	0.458	3.332	5.47
2021-01-28	22.77	18.355	-5.597	5.846	5.51
2021-01-29	23.86	18.482	4.787	6.368	5.54
2021-02-01	24.19	18.610	1.383	6.329	5.58
2021-02-02	23.88	18.689	-1.282	3.969	5.61
2021-02-03	23.47	18.744	-1.717	2.848	5.62
2021-02-04	23.61	18.859	0.597	5.837	5.66
2021-02-05	24.69	19.033	4.574	8.471	5.71
2021-02-08	25.29	19.124	2.430	4.293	5.74
2021-02-09	24.8	19.184	-1.938	2.926	5.76
2021-02-10	24.23	19.271	-2.298	4.274	5.78
2021-02-18	25.59	19.382	5.613	5.241	5.81
2021-02-19	25.89	19.441	1.172	2.696	5.83
2021-02-22	26.61	19.549	2.781	4.867	5.86
2021-02-23	25.6	19.688	-3.796	6.539	5.91
2021-02-24	26.38	19.801	3.047	5.156	5.94
2021-02-25	25.76	19.906	-2.350	4.852	5.97
2021-02-26	25.06	19.978	-2.717	3.494	5.99
2021-03-01	25.17	20.060	0.439	3.871	6.02
2021-03-02	24.83	20.142	-1.351	3.973	6.04
2021-03-03	25.25	20.227	1.692	4.027	6.07
2021-03-04	24.34	20.318	-3.604	4.515	6.10
2021-03-05	24.01	20.390	-1.356	3.574	6.12
2021-03-08	23.29	20.484	-2.999	4.873	6.15
2021-03-09	23.06	20.616	-0.988	6.870	6.18
2021-03-10	22.76	20.668	-1.301	2.732	6.20
2021-03-11	22.66	20.731	-0.439	3.339	6.22
2021-03-12	22.82	20.793	0.706	3.266	6.24
2021-03-15	22.35	20.864	-2.060	3.812	6.26
2021-03-16	22.21	20.928	-0.626	3.445	6.28
2021-03-17	22.21	20.969	0.000	2.206	6.29
2021-03-18	22.78	21.082	2.566	5.943	6.32
2021-03-19	22.59	21.163	-0.834	4.302	6.35
2021-03-22	23.55	21.257	4.250	4.781	6.38
2021-03-23	22.9	21.336	-2.760	4.161	6.40
2021-03-24	22.49	21.394	-1.790	3.100	6.42
2021-03-25	22.05	21.446	-1.956	2.846	6.43
2021-03-26	22.28	21.488	1.043	2.268	6.45
2021-03-29	21.59	21.588	-3.097	5.521	6.48
2021-03-30	21.31	21.635	-1.297	2.686	6.49
2021-03-31	21.06	21.682	-1.173	2.675	6.50
2021-04-01	21.31	21.701	1.187	1.045	6.51
2021-04-02	21.33	21.727	0.094	1.455	6.52
2021-04-06	22.31	21.844	4.594	6.329	6.55
2021-04-07	21.61	21.921	-3.138	4.258	6.58
2021-04-08	21.59	21.978	-0.093	3.147	6.59
2021-04-09	21.56	22.009	-0.139	1.760	6.60
2021-04-12	21.01	22.070	-2.551	3.479	6.62
2021-04-13	21.09	22.121	0.381	2.903	6.64
2021-04-14	21.83	22.199	3.509	4.267	6.66
2021-04-15	21.84	22.236	0.046	2.061	6.67
2021-04-16	22.11	22.275	1.236	2.106	6.68
2021-04-19	22.52	22.337	1.854	3.302	6.70
2021-04-20	21.9	22.392	-2.753	2.975	6.72
2021-04-21	21.81	22.418	-0.411	1.461	6.73
2021-04-22	21.59	22.459	-1.009	2.293	6.74
2021-04-23	21.96	22.570	1.714	6.021	6.77
2021-04-26	21.26	22.633	-3.188	3.597	6.79
2021-04-27	20.94	22.675	-1.505	2.399	6.80
2021-04-28	20.64	22.725	-1.433	2.913	6.82
2021-04-29	20.26	22.791	-1.841	3.924	6.84
2021-04-30	20.36	22.833	0.494	2.419	6.85
2021-05-06	20.16	22.872	-0.982	2.358	6.86
2021-05-07	20.47	22.917	1.538	2.629	6.88
2021-05-10	20.72	22.959	1.221	2.443	6.89
2021-05-11	21.8	23.096	5.212	7.529	6.93
2021-05-12	23.01	23.238	5.550	7.385	6.97
2021-05-13	23.37	23.285	1.565	2.434	6.99
2021-05-14	23.64	23.341	1.155	2.824	7.00
2021-05-17	24.54	23.422	3.807	3.976	7.03
2021-05-18	24.25	23.481	-1.182	2.934	7.04
2021-05-19	24.24	23.535	-0.041	2.680	7.06
2021-05-20	23.95	23.588	-1.196	2.640	7.08
2021-05-21	23.58	23.668	-1.545	4.092	7.10
2021-05-24	24.01	23.755	1.824	4.326	7.13
2021-05-25	25.01	23.875	4.165	5.748	7.16
2021-05-26	25.69	23.952	2.719	3.599	7.19
2021-05-27	26.67	24.113	3.815	7.240	7.23
2021-05-28	26.61	24.217	-0.225	4.687	7.26
2021-05-31	26.26	24.308	-1.315	4.171	7.29
2021-06-01	26.76	24.391	1.904	3.732	7.32
2021-06-02	26.63	24.441	-0.486	2.242	7.33
2021-06-03	26.62	24.488	-0.038	2.103	7.35
2021-06-04	26.82	24.557	0.751	3.118	7.37
2021-06-07	27.11	24.621	1.081	2.834	7.39
2021-06-08	26.96	24.685	-0.553	2.840	7.41
2021-06-09	27.62	24.771	2.448	3.746	7.43
2021-06-10	27.56	24.830	-0.217	2.534	7.45
2021-06-11	26.39	24.940	-4.245	5.007	7.48
2021-06-15	26.43	25.003	0.152	2.880	7.50
2021-06-16	26.29	25.123	-0.530	5.486	7.54
2021-06-17	26.35	25.203	0.228	3.652	7.56
2021-06-18	25.17	25.341	-4.478	6.565	7.60
2021-06-21	25.34	25.418	0.675	3.655	7.63
2021-06-22	24.82	25.516	-2.052	4.736	7.65
2021-06-23	24.91	25.552	0.363	1.732	7.67
2021-06-24	24.37	25.615	-1.535	3.071	7.68
2021-06-25	24.09	25.683	-1.149	3.406	7.70
2021-06-28	23.93	25.733	-0.664	2.491	7.72
2021-06-29	24.41	25.817	2.006	4.137	7.75
2021-06-30	23.51	25.889	-3.687	3.687	7.77
2021-07-01	23.18	25.944	-1.404	2.850	7.78
2021-07-02	22.24	26.044	-4.055	5.393	7.81
2021-07-05	22.84	26.101	2.698	2.968	7.83
2021-07-06	22.74	26.156	-0.438	2.933	7.85
2021-07-07	22.54	26.184	-0.880	1.495	7.86
2021-07-08	22.7	26.239	0.710	2.884	7.87
2021-07-09	22.13	26.300	-2.511	3.348	7.89
2021-07-12	22.53	26.354	1.808	2.847	7.91
2021-07-13	22.9	26.434	1.642	4.172	7.93
2021-07-14	22.26	26.474	-0.979	2.180	7.94
2021-07-15	21.86	26.520	-1.797	2.516	7.96
2021-07-16	21.55	26.576	-1.418	3.111	7.97
2021-07-19	21.49	26.619	-0.278	2.413	7.99
2021-07-20	21.7	26.678	0.977	3.257	8.00
2021-07-21	22.4	26.756	3.226	4.194	8.03
2021-07-22	22.08	26.809	-1.429	2.857	8.04
2021-07-23	21.17	26.882	-4.121	4.167	8.06
2021-07-26	21.02	26.938	-0.709	3.165	8.08
2021-07-27	20.78	27.003	-1.142	3.806	8.10
2021-07-28	20.16	27.067	-2.984	3.754	8.12
2021-07-29	20.39	27.120	1.141	3.175	8.14
2021-07-30	20.2	27.208	-0.932	5.199	8.16
2021-08-02	20.74	27.295	2.673	5.050	8.19
2021-08-03	20.63	27.355	-0.530	3.472	8.21
2021-08-04	20.45	27.397	-0.873	2.472	8.22
2021-08-05	19.84	27.452	-2.983	3.325	8.24
2021-08-06	19.08	27.536	-3.831	5.292	8.26
2021-08-09	19.89	27.626	4.245	5.398	8.29
2021-08-10	19.58	27.667	-1.559	2.514	8.30
2021-08-11	19.32	27.708	-1.328	2.554	8.31
2021-08-12	19.32	27.743	0.000	2.174	8.32
2021-08-13	18.84	27.801	-2.484	3.727	8.34
2021-08-16	18.83	27.832	-0.053	1.964	8.35
2021-08-17	18.13	27.892	-3.717	3.983	8.37
2021-08-18	18.35	27.923	1.213	1.986	8.38
2021-08-19	18.22	27.952	-0.708	1.907	8.39
2021-08-20	17.82	28.009	-2.195	3.842	8.40
2021-08-23	18.24	28.064	2.357	3.648	8.42
2021-08-24	18.16	28.088	-0.439	1.590	8.43
2021-08-25	17.99	28.141	-0.936	3.524	8.44
2021-08-26	17.72	28.194	-1.501	3.558	8.46
2021-08-27	17.29	28.269	-2.427	5.248	8.48
2021-08-30	17.58	28.317	1.677	3.239	8.49
2021-08-31	17.08	28.392	-2.844	5.290	8.52
2021-09-01	17.44	28.469	2.108	5.328	8.54
2021-09-02	17.66	28.546	1.261	5.218	8.56
2021-09-03	19.43	28.718	10.023	10.589	8.62
2021-09-06	19.13	28.803	-1.544	5.353	8.64
2021-09-07	18.96	28.833	-0.889	1.882	8.65
2021-09-08	18.63	28.885	-1.741	3.376	8.67
2021-09-09	18.63	28.927	0.000	2.684	8.68
2021-09-10	18.4	28.967	-1.235	2.630	8.69
2021-09-13	17.75	29.050	-3.533	5.598	8.71
2021-09-14	17.84	29.104	0.507	3.662	8.73
2021-09-15	17.48	29.152	-2.018	3.307	8.75
2021-09-16	17.69	29.206	1.201	3.604	8.76
2021-09-17	19.46	29.206	10.006	0.000	8.76
2021-09-22	21.41	29.206	10.021	0.000	8.76
2021-09-23	23.55	29.302	9.995	4.904	8.79
2021-09-24	25.91	29.567	10.021	12.272	8.87
2021-09-27	27.5	29.916	6.137	15.245	8.97
2021-09-28	26.33	30.028	-4.255	5.091	9.01
2021-09-29	26.11	30.165	-0.836	6.305	9.05
2021-09-30	25.48	30.297	-2.413	6.205	9.09
2021-10-08	26.58	30.439	4.317	6.397	9.13
2021-10-11	25.99	30.554	-2.220	5.342	9.17
2021-10-12	24.93	30.666	-4.078	5.387	9.20
2021-10-13	25.38	30.777	1.805	5.255	9.23
2021-10-14	25.75	30.882	1.458	4.886	9.26
2021-10-15	25.19	30.959	-2.175	3.650	9.29
2021-10-18	24.94	31.025	-0.992	3.176	9.31
2021-10-19	24.67	31.096	-1.083	3.488	9.33
2021-10-20	24.6	31.187	-0.284	4.418	9.36
2021-10-21	24.26	31.266	-1.382	3.902	9.38
2021-10-22	23.63	31.339	-2.597	3.710	9.40
2021-10-25	23.46	31.412	-0.719	3.724	9.42
2021-10-26	23.1	31.481	-1.535	3.581	9.44
2021-10-27	23.12	31.535	0.087	2.814	9.46
2021-10-28	22.73	31.646	-1.687	5.839	9.49
2021-10-29	23.68	31.822	4.179	8.931	9.55
2021-11-01	22.78	31.932	-3.801	5.828	9.58
2021-11-02	22.9	32.018	0.527	4.478	9.61
2021-11-03	24.51	32.216	7.031	9.694	9.66
2021-11-04	23.9	32.335	-2.489	5.998	9.70
2021-11-05	24.21	32.449	1.297	5.649	9.73
2021-11-08	25.51	32.647	5.370	9.294	9.79
2021-11-09	25.11	32.774	-1.568	6.076	9.83
2021-11-10	25.98	32.892	3.465	5.456	9.87
2021-11-11	25.79	32.969	-0.731	3.580	9.89
2021-11-12	25.35	33.071	-1.706	4.808	9.92
2021-11-15	25.65	33.125	1.183	2.564	9.94
2021-11-16	25.27	33.202	-1.481	3.626	9.96
2021-11-17	27.47	33.464	8.706	11.476	10.04
2021-11-18	27	33.556	-1.711	4.077	10.07
2021-11-19	28.77	33.788	6.556	9.667	10.14
2021-11-22	29.35	33.940	2.016	6.222	10.18
2021-11-23	29.39	34.057	0.136	4.770	10.22
2021-11-24	29.1	34.203	-0.987	6.022	10.26
2021-11-25	29.9	34.512	2.749	12.405	10.35
2021-11-26	29.88	34.819	-0.067	12.341	10.45
2021-11-29	28.71	34.980	-3.916	6.693	10.49
2021-11-30	28.36	35.138	-1.219	6.722	10.54
2021-12-01	28.04	35.243	-1.128	4.478	10.57
2021-12-02	26.86	35.359	-4.208	5.171	10.61
2021-12-03	26.7	35.451	-0.596	4.133	10.64
2021-12-06	26.29	35.544	-1.536	4.270	10.66
2021-12-07	26.27	35.603	-0.076	2.701	10.68
2021-12-08	27.25	35.746	3.730	6.281	10.72
2021-12-09	29.85	36.022	9.541	11.083	10.81
2021-12-10	28.36	36.142	-4.992	5.092	10.84
2021-12-13	28.03	36.203	-1.164	2.609	10.86
2021-12-14	29.3	36.371	4.531	6.885	10.91
2021-12-15	28.06	36.476	-4.232	4.471	10.94
2021-12-16	28.69	36.577	2.245	4.241	10.97
2021-12-17	28.6	36.663	-0.314	3.625	11.00
2021-12-20	28.75	36.742	0.524	3.287	11.02
2021-12-21	29.29	36.874	1.878	5.391	11.06
2021-12-22	28.51	37.049	-2.663	7.375	11.11
2021-12-23	28.59	37.139	0.281	3.788	11.14
2021-12-24	29.7	37.331	3.882	7.730	11.20
2021-12-27	28.22	37.566	-4.983	10.000	11.27
2021-12-28	29.5	37.716	4.536	6.095	11.31
2021-12-29	27.98	37.863	-5.153	6.305	11.36
2021-12-30	28.6	37.951	2.216	3.717	11.39
2021-12-31	28.74	38.042	0.490	3.776	11.41
2022-01-04	28.6	38.168	-0.487	5.324	11.45
2022-01-05	27.37	38.283	-4.301	5.035	11.49
2022-01-06	27.23	38.336	-0.512	2.338	11.50
2022-01-07	26.78	38.415	-1.653	3.526	11.52
2022-01-10	26.88	38.515	0.373	4.444	11.55
2022-01-11	26.82	38.564	-0.223	2.195	11.57
2022-01-12	27.4	38.650	2.163	3.766	11.59
2022-01-13	27.2	38.704	-0.730	2.409	11.61
2022-01-14	26.97	38.768	-0.846	2.831	11.63
2022-01-17	27.9	38.872	3.448	4.486	11.66
2022-01-18	27.77	38.924	-0.466	2.222	11.68
2022-01-19	27.9	38.978	0.468	2.341	11.69
2022-01-20	29.49	39.193	5.699	8.746	11.76
2022-01-21	29.75	39.318	0.882	5.053	11.80
2022-01-24	32.73	39.638	10.017	11.731	11.89
2022-01-25	33.01	39.756	0.855	4.277	11.93
2022-01-26	31.76	39.894	-3.787	5.211	11.97
2022-01-27	31.57	40.078	-0.598	7.021	12.02
2022-01-28	31.63	40.189	0.190	4.181	12.06
2022-02-07	31.25	40.380	-1.201	7.335	12.11
2022-02-08	28.75	40.628	-8.000	10.368	12.19
2022-02-09	28.3	40.772	-1.565	6.087	12.23
2022-02-10	26.33	40.985	-6.961	9.717	12.30
2022-02-11	25.38	41.055	-3.608	3.304	12.32
2022-02-14	24.5	41.138	-3.467	4.058	12.34
2022-02-15	25.68	41.259	4.816	5.673	12.38
2022-02-16	25.45	41.324	-0.896	3.076	12.40
2022-02-17	24.75	41.403	-2.750	3.811	12.42
2022-02-18	25.14	41.475	1.576	3.434	12.44
2022-02-21	25.17	41.512	0.119	1.790	12.45
2022-02-22	24.4	41.600	-3.059	4.331	12.48
2022-02-23	24.48	41.647	0.328	2.295	12.49
2022-02-24	23.24	41.766	-5.065	6.127	12.53
2022-02-25	23.7	41.830	1.979	3.227	12.55
2022-02-28	23.94	41.871	1.013	2.068	12.56
2022-03-01	23.66	41.915	-1.170	2.214	12.57
2022-03-02	23.36	41.942	-1.268	1.395	12.58
2022-03-03	23.07	41.994	-1.241	2.697	12.60
2022-03-04	22.76	42.056	-1.344	3.294	12.62
2022-03-07	21.92	42.125	-3.691	3.779	12.64
2022-03-08	21.2	42.206	-3.285	4.562	12.66
2022-03-09	21.53	42.287	1.557	4.528	12.69
2022-03-10	21.98	42.359	2.090	3.948	12.71
2022-03-11	21.96	42.447	-0.091	4.823	12.73
2022-03-14	21.2	42.511	-3.461	3.597	12.75
2022-03-15	20.59	42.597	-2.877	5.000	12.78
2022-03-16	21.09	42.723	2.428	7.188	12.82
2022-03-17	22.23	42.854	5.405	7.065	12.86
2022-03-18	21.92	42.926	-1.395	3.959	12.88
2022-03-21	21.76	43.016	-0.730	4.973	12.90
2022-03-22	21.57	43.057	-0.873	2.252	12.92
2022-03-23	21.27	43.102	-1.391	2.550	12.93
2022-03-24	20.78	43.149	-2.304	2.680	12.94
2022-03-25	20.41	43.222	-1.781	4.331	12.97
2022-03-28	20.2	43.279	-1.029	3.381	12.98
2022-03-29	19.6	43.345	-2.970	4.010	13.00
2022-03-30	20.59	43.418	5.051	4.286	13.03
2022-03-31	19.9	43.479	-3.351	3.691	13.04
2022-04-01	20.58	43.587	3.417	6.281	13.08
2022-04-06	19.97	43.659	-2.964	4.325	13.10
2022-04-07	19.3	43.718	-3.355	3.655	13.12
2022-04-08	19.25	43.778	-0.259	3.731	13.13
2022-04-11	18.52	43.849	-3.792	4.623	13.15
2022-04-12	19.31	43.946	4.266	6.048	13.18
2022-04-13	18.74	44.009	-2.952	3.988	13.20
2022-04-14	18.64	44.051	-0.534	2.721	13.22
2022-04-15	18.24	44.097	-2.146	3.004	13.23
2022-04-18	18.53	44.174	1.590	5.044	13.25
2022-04-19	18.46	44.282	-0.378	7.016	13.28
2022-04-20	18.14	44.338	-1.733	3.684	13.30
2022-04-21	17.7	44.408	-2.426	4.741	13.32
2022-04-22	17.45	44.456	-1.412	3.333	13.34
2022-04-25	16.39	44.538	-6.074	5.960	13.36
2022-04-26	15.85	44.611	-3.295	5.552	13.38
2022-04-27	16.51	44.703	4.164	6.688	13.41
2022-04-28	16.27	44.756	-1.454	3.876	13.43
2022-04-29	17.9	44.902	10.018	9.773	13.47
2022-05-05	17.73	44.994	-0.950	6.257	13.50
2022-05-06	17.6	45.055	-0.733	4.174	13.52
2022-05-09	17.72	45.095	0.682	2.670	13.53
2022-05-10	18.7	45.207	5.530	7.223	13.56
2022-05-11	19.99	45.385	6.898	10.695	13.62
2022-05-12	20.2	45.441	1.051	3.302	13.63
2022-05-13	19.62	45.503	-2.871	3.812	13.65
2022-05-16	19.69	45.566	0.357	3.823	13.67
2022-05-17	19.51	45.602	-0.914	2.235	13.68
2022-05-18	19.16	45.667	-1.794	4.049	13.70
2022-05-19	19.11	45.712	-0.261	2.818	13.71
2022-05-20	19.3	45.785	0.994	4.553	13.74
2022-05-23	19.02	45.842	-1.451	3.575	13.75

股票属于高风险、高收益投资品种， 投资者应具有较高的风险识别能力、资金实力与风险承受能力
本服务仅向您介绍证券公司和证券市场的基本情况， 以及介绍证券投资的基本知识及相关业务流程
投资有风险 入市需谨慎